Brinks Company (BCO) Historical Stock Data
92.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCO is up 0.48% a day on average. There have been 16 days where Brinks Company closed green and 14 days where BCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 93.44 | 92.56 | ↓$0.88 (-0.94%) | 92.41 | 94.00 | 230.98K |
| 2025-05-08 | 92.51 | 93.19 | ↑$0.68 (0.74%) | 92.50 | 94.50 | 350.43K |
| 2025-05-07 | 91.89 | 91.06 | ↓$0.83 (-0.90%) | 90.72 | 92.55 | 281.08K |
| 2025-05-06 | 90.38 | 91.73 | ↑$1.35 (1.49%) | 90.20 | 92.17 | 294.09K |
| 2025-05-05 | 90.94 | 91.14 | ↑$0.20 (0.22%) | 90.83 | 92.80 | 341K |
| 2025-05-02 | 90.26 | 91.43 | ↑$1.17 (1.30%) | 90.25 | 91.95 | 305.48K |
| 2025-05-01 | 89.14 | 88.94 | ↓$0.20 (-0.22%) | 88.45 | 89.98 | 241.46K |
| 2025-04-30 | 88.89 | 89.24 | ↑$0.35 (0.39%) | 87.36 | 89.70 | 338.49K |
| 2025-04-29 | 88.42 | 89.73 | ↑$1.31 (1.48%) | 87.40 | 90.30 | 329.75K |
| 2025-04-28 | 89.11 | 88.73 | ↓$0.38 (-0.43%) | 88.26 | 90.26 | 308.74K |
| 2025-04-25 | 90.04 | 89.45 | ↓$0.59 (-0.66%) | 88.90 | 90.55 | 344.52K |
| 2025-04-24 | 90.83 | 90.93 | ↑$0.10 (0.11%) | 90.26 | 92.28 | 437.13K |
| 2025-04-23 | 91.83 | 90.89 | ↓$0.94 (-1.02%) | 90.63 | 93.43 | 371.89K |
| 2025-04-22 | 88.30 | 89.71 | ↑$1.41 (1.60%) | 87.87 | 90.23 | 282.30K |
| 2025-04-21 | 87.14 | 86.99 | ↓$0.15 (-0.17%) | 86.24 | 87.78 | 206.56K |
| 2025-04-17 | 86.45 | 87.54 | ↑$1.09 (1.26%) | 86.21 | 88.01 | 272.46K |
| 2025-04-16 | 86.93 | 86.53 | ↓$0.40 (-0.46%) | 85.23 | 87.40 | 195.67K |
| 2025-04-15 | 87.68 | 87.14 | ↓$0.54 (-0.62%) | 86.84 | 88.20 | 147.03K |
| 2025-04-14 | 87.47 | 87.70 | ↑$0.23 (0.26%) | 86.07 | 88.35 | 195.55K |
| 2025-04-11 | 82.75 | 86.40 | ↑$3.65 (4.41%) | 82.75 | 87.00 | 348.92K |
| 2025-04-10 | 86.92 | 83.06 | ↓$3.86 (-4.44%) | 81.16 | 86.92 | 489.15K |
| 2025-04-09 | 82.41 | 88.15 | ↑$5.74 (6.97%) | 80.21 | 89.08 | 738.23K |
| 2025-04-08 | 85.29 | 83.04 | ↓$2.25 (-2.64%) | 82.40 | 86.31 | 0.91M |
| 2025-04-07 | 82.03 | 83.15 | ↑$1.12 (1.37%) | 80.58 | 86.90 | 710.19K |
| 2025-04-04 | 83.71 | 84.39 | ↑$0.68 (0.81%) | 82.79 | 86.22 | 694.90K |
| 2025-04-03 | 87.13 | 86.16 | ↓$0.97 (-1.11%) | 85.09 | 87.73 | 330.78K |
| 2025-04-02 | 87.75 | 90.74 | ↑$2.99 (3.41%) | 87.75 | 90.77 | 331.05K |
| 2025-04-01 | 85.74 | 88.83 | ↑$3.09 (3.60%) | 85.26 | 89.07 | 322K |
| 2025-03-31 | 86.29 | 86.16 | ↓$0.13 (-0.15%) | 85.81 | 87.28 | 319.41K |
| 2025-03-28 | 88.20 | 87.17 | ↓$1.03 (-1.17%) | 86.49 | 88.20 | 192.28K |
Create an account or log in to view more rows.
$BCO gets me every time lol
$BCO Was last two days consolidation??
$BCO wow! I sold too early
$BCO bag holders for life club
$BCO I like green candles on my birthday cake
$BCO yeah we're going green today
$BCO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$BCO strong move here
$BCO We will not sell!
$BCO Don't hold!!! Buy it